日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,904 |
1,914 |
1,873 |
1,890 |
+1.07% |
197,100 |
2025/2/13 |
1,833 |
1,880 |
1,826 |
1,870 |
+2.58% |
167,400 |
2025/2/12 |
1,826 |
1,835 |
1,813 |
1,823 |
-0.60% |
138,800 |
2025/2/10 |
1,847 |
1,849 |
1,834 |
1,834 |
-0.70% |
100,600 |
2025/2/7 |
1,862 |
1,877 |
1,845 |
1,847 |
-1.07% |
158,600 |
2025/2/6 |
1,877 |
1,887 |
1,860 |
1,867 |
+0.16% |
93,300 |
2025/2/5 |
1,873 |
1,878 |
1,854 |
1,864 |
-0.27% |
146,200 |
2025/2/4 |
1,891 |
1,898 |
1,861 |
1,869 |
-0.43% |
153,300 |
2025/2/3 |
1,905 |
1,905 |
1,871 |
1,877 |
-2.29% |
225,000 |
2025/1/31 |
1,935 |
1,936 |
1,917 |
1,921 |
-1.64% |
176,700 |
2025/1/30 |
1,969 |
1,970 |
1,933 |
1,953 |
-0.91% |
209,900 |
2025/1/29 |
1,988 |
1,993 |
1,971 |
1,971 |
-0.86% |
96,300 |
2025/1/28 |
1,968 |
1,989 |
1,967 |
1,988 |
+0.56% |
87,000 |
2025/1/27 |
1,988 |
1,990 |
1,967 |
1,977 |
+0.51% |
112,200 |
2025/1/24 |
1,971 |
2,001 |
1,967 |
1,967 |
-0.20% |
175,600 |
2025/1/23 |
1,990 |
1,990 |
1,971 |
1,971 |
-1.10% |
120,000 |
2025/1/22 |
2,006 |
2,016 |
1,993 |
1,993 |
-0.65% |
123,600 |
2025/1/21 |
2,008 |
2,014 |
1,993 |
2,006 |
+0.00% |
106,400 |
2025/1/20 |
1,985 |
2,008 |
1,975 |
2,006 |
+1.72% |
137,800 |
2025/1/17 |
2,000 |
2,012 |
1,955 |
1,972 |
-1.69% |
193,700 |
2025/1/16 |
2,031 |
2,057 |
2,006 |
2,006 |
-0.40% |
137,100 |
2025/1/15 |
2,023 |
2,042 |
1,994 |
2,014 |
-0.40% |
188,000 |
2025/1/14 |
2,005 |
2,040 |
1,997 |
2,022 |
+1.00% |
163,700 |
2025/1/10 |
2,050 |
2,056 |
2,002 |
2,002 |
-2.63% |
189,200 |
2025/1/9 |
2,097 |
2,114 |
2,053 |
2,056 |
-1.96% |
176,000 |
2025/1/8 |
2,091 |
2,106 |
2,071 |
2,097 |
+0.29% |
156,600 |
2025/1/7 |
2,057 |
2,125 |
2,049 |
2,091 |
+1.65% |
175,700 |
2025/1/6 |
2,056 |
2,067 |
2,040 |
2,057 |
+0.05% |
150,000 |
2024/12/30 |
2,078 |
2,090 |
2,050 |
2,056 |
-1.06% |
111,800 |
2024/12/27 |
2,079 |
2,080 |
2,060 |
2,078 |
+0.43% |
127,900 |
2024/12/26 |
2,069 |
2,069 |
2,045 |
2,069 |
+0.39% |
133,900 |
2024/12/25 |
2,060 |
2,061 |
2,025 |
2,061 |
-0.19% |
101,300 |
2024/12/24 |
2,071 |
2,071 |
2,039 |
2,065 |
-0.29% |
81,500 |
2024/12/23 |
2,058 |
2,080 |
2,058 |
2,071 |
+0.73% |
107,500 |
2024/12/20 |
2,111 |
2,125 |
2,053 |
2,056 |
-1.15% |
161,300 |
2024/12/19 |
2,037 |
2,091 |
2,037 |
2,080 |
+0.29% |
104,300 |
2024/12/18 |
2,075 |
2,109 |
2,074 |
2,074 |
-0.05% |
74,100 |
2024/12/17 |
2,087 |
2,108 |
2,074 |
2,075 |
-0.57% |
89,600 |
2024/12/16 |
2,108 |
2,116 |
2,087 |
2,087 |
-1.00% |
60,200 |
2024/12/13 |
2,077 |
2,108 |
2,077 |
2,108 |
+0.33% |
133,500 |
2024/12/12 |
2,100 |
2,126 |
2,091 |
2,101 |
+1.50% |
193,700 |
2024/12/11 |
2,051 |
2,092 |
2,051 |
2,070 |
+0.98% |
135,100 |
2024/12/10 |
2,053 |
2,062 |
2,032 |
2,050 |
-0.82% |
185,900 |
2024/12/9 |
2,107 |
2,114 |
2,057 |
2,067 |
-1.24% |
144,300 |
2024/12/6 |
2,123 |
2,129 |
2,081 |
2,093 |
-0.95% |
82,600 |
2024/12/5 |
2,118 |
2,128 |
2,092 |
2,113 |
+0.24% |
111,500 |
2024/12/4 |
2,140 |
2,148 |
2,107 |
2,108 |
-1.86% |
130,500 |
2024/12/3 |
2,100 |
2,165 |
2,099 |
2,148 |
+1.99% |
208,100 |
2024/12/2 |
2,104 |
2,125 |
2,089 |
2,106 |
+0.10% |
148,600 |
2024/11/29 |
2,100 |
2,127 |
2,095 |
2,104 |
+1.06% |
173,700 |
2024/11/28 |
2,073 |
2,088 |
2,058 |
2,082 |
+0.14% |
121,000 |
2024/11/27 |
2,089 |
2,105 |
2,062 |
2,079 |
-0.10% |
128,900 |
2024/11/26 |
2,094 |
2,109 |
2,053 |
2,081 |
-0.05% |
121,100 |
2024/11/25 |
2,069 |
2,113 |
2,067 |
2,082 |
+1.02% |
204,200 |
2024/11/22 |
2,041 |
2,082 |
2,040 |
2,061 |
+1.08% |
131,500 |
2024/11/21 |
2,045 |
2,063 |
2,036 |
2,039 |
-0.24% |
89,000 |
2024/11/20 |
2,051 |
2,060 |
2,024 |
2,044 |
-0.87% |
135,300 |
2024/11/19 |
2,050 |
2,088 |
2,048 |
2,062 |
+1.28% |
164,600 |
2024/11/18 |
2,014 |
2,046 |
2,012 |
2,036 |
+1.29% |
128,100 |
2024/11/15 |
2,046 |
2,053 |
2,010 |
2,010 |
-0.54% |
115,100 |
2024/11/14 |
2,015 |
2,041 |
2,004 |
2,021 |
+0.95% |
160,200 |
2024/11/13 |
1,978 |
2,021 |
1,961 |
2,002 |
+1.06% |
205,300 |
2024/11/12 |
2,000 |
2,045 |
1,947 |
1,981 |
-3.55% |
345,900 |
2024/11/11 |
2,029 |
2,065 |
2,026 |
2,054 |
+1.23% |
157,500 |
2024/11/8 |
2,039 |
2,070 |
2,020 |
2,029 |
-0.54% |
145,600 |
2024/11/7 |
2,022 |
2,043 |
1,994 |
2,040 |
+2.87% |
258,000 |
2024/11/6 |
1,968 |
2,015 |
1,945 |
1,983 |
+2.48% |
227,400 |
2024/11/5 |
2,025 |
2,025 |
1,929 |
1,935 |
-3.30% |
262,600 |
2024/11/1 |
1,985 |
2,018 |
1,975 |
2,001 |
-0.74% |
137,200 |
2024/10/31 |
2,000 |
2,034 |
1,998 |
2,016 |
+1.56% |
140,900 |
2024/10/30 |
2,000 |
2,003 |
1,970 |
1,985 |
-0.35% |
294,200 |
2024/10/29 |
1,985 |
1,995 |
1,963 |
1,992 |
+1.07% |
161,600 |
2024/10/28 |
1,949 |
1,982 |
1,940 |
1,971 |
+1.18% |
132,100 |
2024/10/25 |
1,969 |
1,975 |
1,933 |
1,948 |
-1.32% |
173,900 |
2024/10/24 |
1,970 |
1,997 |
1,959 |
1,974 |
-1.10% |
152,700 |
2024/10/23 |
2,055 |
2,061 |
1,990 |
1,996 |
-3.06% |
173,200 |
2024/10/22 |
2,076 |
2,095 |
2,047 |
2,059 |
-1.29% |
144,500 |
2024/10/21 |
2,122 |
2,122 |
2,082 |
2,086 |
-1.51% |
115,900 |
2024/10/18 |
2,130 |
2,155 |
2,111 |
2,118 |
+0.19% |
151,800 |
2024/10/17 |
2,123 |
2,136 |
2,102 |
2,114 |
+0.05% |
160,500 |
2024/10/16 |
2,100 |
2,149 |
2,087 |
2,113 |
+0.05% |
201,800 |
2024/10/15 |
2,118 |
2,139 |
2,099 |
2,112 |
+0.43% |
184,100 |
2024/10/11 |
2,087 |
2,120 |
2,084 |
2,103 |
+1.40% |
197,000 |
2024/10/10 |
2,100 |
2,100 |
2,049 |
2,074 |
-0.67% |
134,300 |
2024/10/9 |
2,086 |
2,105 |
2,043 |
2,088 |
+0.77% |
236,100 |
2024/10/8 |
2,112 |
2,135 |
2,071 |
2,072 |
-3.67% |
313,000 |
2024/10/7 |
2,050 |
2,160 |
2,041 |
2,151 |
+6.80% |
470,400 |
2024/10/4 |
1,982 |
2,027 |
1,982 |
2,014 |
+1.61% |
222,000 |
2024/10/3 |
2,000 |
2,015 |
1,965 |
1,982 |
+0.61% |
173,100 |
2024/10/2 |
1,945 |
2,000 |
1,944 |
1,970 |
+0.05% |
223,200 |
2024/10/1 |
1,918 |
1,976 |
1,916 |
1,969 |
+2.82% |
245,600 |
2024/9/30 |
1,878 |
1,922 |
1,862 |
1,915 |
-0.16% |
292,100 |
2024/9/27 |
1,899 |
1,918 |
1,886 |
1,918 |
-1.99% |
240,500 |
2024/9/26 |
1,941 |
1,958 |
1,930 |
1,957 |
+2.03% |
344,400 |
2024/9/25 |
1,997 |
2,003 |
1,903 |
1,918 |
-3.96% |
369,900 |
2024/9/24 |
2,025 |
2,028 |
1,997 |
1,997 |
+0.50% |
178,900 |
2024/9/20 |
2,041 |
2,062 |
1,987 |
1,987 |
-1.73% |
363,200 |
2024/9/19 |
2,004 |
2,040 |
1,982 |
2,022 |
+2.33% |
285,800 |
2024/9/18 |
1,964 |
1,993 |
1,962 |
1,976 |
+1.75% |
237,000 |
2024/9/17 |
1,946 |
1,976 |
1,911 |
1,942 |
+1.84% |
330,600 |
2024/9/13 |
1,921 |
1,949 |
1,903 |
1,907 |
-0.73% |
212,400 |
2024/9/12 |
1,898 |
1,937 |
1,898 |
1,921 |
+3.17% |
210,600 |
2024/9/11 |
1,875 |
1,896 |
1,842 |
1,862 |
-1.64% |
164,700 |
2024/9/10 |
1,888 |
1,912 |
1,882 |
1,893 |
+0.85% |
217,500 |
2024/9/9 |
1,837 |
1,884 |
1,837 |
1,877 |
-1.26% |
217,800 |
2024/9/6 |
1,945 |
1,949 |
1,884 |
1,901 |
-1.20% |
219,600 |
2024/9/5 |
1,920 |
1,959 |
1,908 |
1,924 |
-1.08% |
237,400 |
2024/9/4 |
1,979 |
2,035 |
1,933 |
1,945 |
-3.47% |
344,100 |
2024/9/3 |
1,962 |
2,017 |
1,960 |
2,015 |
+2.54% |
178,500 |
2024/9/2 |
2,025 |
2,045 |
1,956 |
1,965 |
-2.38% |
260,800 |
2024/8/30 |
2,016 |
2,026 |
1,986 |
2,013 |
-0.15% |
278,400 |
2024/8/29 |
2,027 |
2,051 |
2,002 |
2,016 |
-1.71% |
234,800 |
2024/8/28 |
2,084 |
2,098 |
2,033 |
2,051 |
-0.92% |
216,700 |
2024/8/27 |
1,993 |
2,081 |
1,992 |
2,070 |
+2.78% |
284,900 |
2024/8/26 |
2,084 |
2,090 |
2,000 |
2,014 |
-3.36% |
451,200 |
2024/8/23 |
2,023 |
2,089 |
2,015 |
2,084 |
+4.25% |
545,200 |
2024/8/22 |
1,995 |
2,024 |
1,978 |
1,999 |
+2.25% |
585,800 |
2024/8/21 |
1,879 |
1,965 |
1,872 |
1,955 |
+3.44% |
565,300 |
2024/8/20 |
1,859 |
1,894 |
1,841 |
1,890 |
+3.05% |
335,500 |
2024/8/19 |
1,821 |
1,858 |
1,815 |
1,834 |
-0.60% |
284,000 |
2024/8/16 |
1,849 |
1,860 |
1,818 |
1,845 |
+2.90% |
398,700 |
2024/8/15 |
1,740 |
1,806 |
1,726 |
1,793 |
+2.81% |
349,700 |
2024/8/14 |
1,708 |
1,755 |
1,691 |
1,744 |
+3.44% |
395,200 |
|